ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
418470/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161207,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13730,-280,5,-2.00,1025915780,74261,144.80,14290,14290,13650,18210,9810,14010,13815.01,4.79,0,-2570,14510,14260,13980,13730,13450,14385,13855,42,4200,500,8680,10,1,8499289,1167,6.67,2.00,12,0.87,2060.00,6881.00,27500,20240222,-50.07,12200,20241113,12.54,16940,-18.95,20250207,13110,4.73,20250120,23450,-41.45,20240313,12200,12.54,20241113,4.27,N,418470,500,42 억,,407227,N,N,28,N,00,N
20250306,151207,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13750,-260,5,-1.86,1007547090,72924,142.19,14290,14290,13650,18210,9810,14010,13816.40,4.79,0,-2280,14510,14260,13980,13730,13450,14385,13855,42,4200,500,8680,10,1,8499289,1169,6.67,2.00,12,0.86,2060.00,6881.00,27500,20240222,-50.00,12200,20241113,12.70,16940,-18.83,20250207,13110,4.88,20250120,23450,-41.36,20240313,12200,12.70,20241113,4.27,N,418470,500,42 억,,407227,N,N,0,N,00,N
20250306,141206,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13720,-290,5,-2.07,700352090,50504,98.48,14290,14290,13700,18210,9810,14010,13867.26,4.79,0,-8192,14510,14260,13980,13730,13450,14385,13855,42,4200,500,8680,10,1,8499289,1166,6.66,1.99,12,0.59,2060.00,6881.00,27500,20240222,-50.11,12200,20241113,12.46,16940,-19.01,20250207,13110,4.65,20250120,23450,-41.49,20240313,12200,12.46,20241113,4.27,N,418470,500,42 억,,407227,N,N,0,N,00,N
20250306,131207,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13900,-110,5,-0.79,396780085,28458,55.49,14290,14290,13820,18210,9810,14010,13942.66,4.79,0,-4656,14510,14260,13980,13730,13450,14385,13855,42,4200,500,8680,10,1,8499289,1181,6.75,2.02,12,0.33,2060.00,6881.00,27500,20240222,-49.45,12200,20241113,13.93,16940,-17.95,20250207,13110,6.03,20250120,23450,-40.72,20240313,12200,13.93,20241113,4.27,N,418470,500,42 억,,407227,N,N,0,N,00,N
20250306,121206,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13860,-150,5,-1.07,328834680,23559,45.94,14290,14290,13820,18210,9810,14010,13957.92,4.79,0,-6047,14510,14260,13980,13730,13450,14385,13855,42,4200,500,8680,10,1,8499289,1178,6.73,2.01,12,0.28,2060.00,6881.00,27500,20240222,-49.60,12200,20241113,13.61,16940,-18.18,20250207,13110,5.72,20250120,23450,-40.90,20240313,12200,13.61,20241113,4.27,N,418470,500,42 억,,407227,N,N,0,N,00,N
20250306,111203,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13880,-130,5,-0.93,249210330,17822,34.75,14290,14290,13820,18210,9810,14010,13983.30,4.79,0,-8012,14510,14260,13980,13730,13450,14385,13855,42,4200,500,8680,10,1,8499289,1180,6.74,2.02,12,0.21,2060.00,6881.00,27500,20240222,-49.53,12200,20241113,13.77,16940,-18.06,20250207,13110,5.87,20250120,23450,-40.81,20240313,12200,13.77,20241113,4.27,N,418470,500,42 억,,407227,N,N,0,N,00,N
20250306,101205,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13920,-90,5,-0.64,150337880,10696,20.86,14290,14290,13890,18210,9810,14010,14055.52,4.79,0,-6599,14510,14260,13980,13730,13450,14385,13855,42,4200,500,8680,10,1,8499289,1183,6.76,2.02,12,0.13,2060.00,6881.00,27500,20240222,-49.38,12200,20241113,14.10,16940,-17.83,20250207,13110,6.18,20250120,23450,-40.64,20240313,12200,14.10,20241113,4.27,N,418470,500,42 억,,407227,N,N,0,N,00,N
20250306,091210,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14050,40,2,0.29,56263460,3975,7.75,14290,14290,14030,18210,9810,14010,14154.33,4.79,0,-2586,14510,14260,13980,13730,13450,14385,13855,42,4200,500,8680,10,1,8499289,1194,6.82,2.04,12,0.05,2060.00,6881.00,27500,20240222,-48.91,12200,20241113,15.16,16940,-17.06,20250207,13110,7.17,20250120,23450,-40.09,20240313,12200,15.16,20241113,4.27,N,418470,500,42 억,,407227,N,N,0,N,00,N
20250305,161150,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14010,330,2,2.41,716589050,51134,52.01,13700,14230,13700,17780,9580,13680,14013.95,4.66,0,11713,14480,14080,13840,13440,13200,13960,13320,42,4100,500,8480,10,1,8499289,1191,6.80,2.04,12,0.60,2060.00,6881.00,28250,20240221,-50.41,12200,20241113,14.84,16940,-17.30,20250207,13110,6.86,20250120,23450,-40.26,20240313,12200,14.84,20241113,4.42,N,418470,500,42 억,,395890,N,N,16,N,00,N
20250305,151157,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14040,360,2,2.63,705238750,50325,51.18,13700,14230,13700,17780,9580,13680,14013.69,4.66,0,11739,14480,14080,13840,13440,13200,13960,13320,42,4100,500,8480,10,1,8499289,1193,6.82,2.04,12,0.59,2060.00,6881.00,28250,20240221,-50.30,12200,20241113,15.08,16940,-17.12,20250207,13110,7.09,20250120,23450,-40.13,20240313,12200,15.08,20241113,4.42,N,418470,500,42 억,,395890,N,N,16,N,00,N
20250305,141157,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13990,310,2,2.27,629633020,44918,45.69,13700,14230,13700,17780,9580,13680,14017.39,4.66,0,9885,14480,14080,13840,13440,13200,13960,13320,42,4100,500,8480,10,1,8499289,1189,6.79,2.03,12,0.53,2060.00,6881.00,28250,20240221,-50.48,12200,20241113,14.67,16940,-17.41,20250207,13110,6.71,20250120,23450,-40.34,20240313,12200,14.67,20241113,4.42,N,418470,500,42 억,,395890,N,N,16,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161207 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13730 -280 5 -2.00 1025915780 74261 144.80 14290 14290 13650 18210 9810 14010 13815.01 4.79 0 -2570 14510 14260 13980 13730 13450 14385 13855 42 4200 500 8680 10 1 8499289 1167 6.67 2.00 12 0.87 2060.00 6881.00 27500 20240222 -50.07 12200 20241113 12.54 16940 -18.95 20250207 13110 4.73 20250120 23450 -41.45 20240313 12200 12.54 20241113 4.27 N 418470 500 42 억 407227 N N 28 N 00 N
3 20250306 151207 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13750 -260 5 -1.86 1007547090 72924 142.19 14290 14290 13650 18210 9810 14010 13816.40 4.79 0 -2280 14510 14260 13980 13730 13450 14385 13855 42 4200 500 8680 10 1 8499289 1169 6.67 2.00 12 0.86 2060.00 6881.00 27500 20240222 -50.00 12200 20241113 12.70 16940 -18.83 20250207 13110 4.88 20250120 23450 -41.36 20240313 12200 12.70 20241113 4.27 N 418470 500 42 억 407227 N N 0 N 00 N
4 20250306 141206 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13720 -290 5 -2.07 700352090 50504 98.48 14290 14290 13700 18210 9810 14010 13867.26 4.79 0 -8192 14510 14260 13980 13730 13450 14385 13855 42 4200 500 8680 10 1 8499289 1166 6.66 1.99 12 0.59 2060.00 6881.00 27500 20240222 -50.11 12200 20241113 12.46 16940 -19.01 20250207 13110 4.65 20250120 23450 -41.49 20240313 12200 12.46 20241113 4.27 N 418470 500 42 억 407227 N N 0 N 00 N
5 20250306 131207 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13900 -110 5 -0.79 396780085 28458 55.49 14290 14290 13820 18210 9810 14010 13942.66 4.79 0 -4656 14510 14260 13980 13730 13450 14385 13855 42 4200 500 8680 10 1 8499289 1181 6.75 2.02 12 0.33 2060.00 6881.00 27500 20240222 -49.45 12200 20241113 13.93 16940 -17.95 20250207 13110 6.03 20250120 23450 -40.72 20240313 12200 13.93 20241113 4.27 N 418470 500 42 억 407227 N N 0 N 00 N
6 20250306 121206 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13860 -150 5 -1.07 328834680 23559 45.94 14290 14290 13820 18210 9810 14010 13957.92 4.79 0 -6047 14510 14260 13980 13730 13450 14385 13855 42 4200 500 8680 10 1 8499289 1178 6.73 2.01 12 0.28 2060.00 6881.00 27500 20240222 -49.60 12200 20241113 13.61 16940 -18.18 20250207 13110 5.72 20250120 23450 -40.90 20240313 12200 13.61 20241113 4.27 N 418470 500 42 억 407227 N N 0 N 00 N
7 20250306 111203 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13880 -130 5 -0.93 249210330 17822 34.75 14290 14290 13820 18210 9810 14010 13983.30 4.79 0 -8012 14510 14260 13980 13730 13450 14385 13855 42 4200 500 8680 10 1 8499289 1180 6.74 2.02 12 0.21 2060.00 6881.00 27500 20240222 -49.53 12200 20241113 13.77 16940 -18.06 20250207 13110 5.87 20250120 23450 -40.81 20240313 12200 13.77 20241113 4.27 N 418470 500 42 억 407227 N N 0 N 00 N
8 20250306 101205 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13920 -90 5 -0.64 150337880 10696 20.86 14290 14290 13890 18210 9810 14010 14055.52 4.79 0 -6599 14510 14260 13980 13730 13450 14385 13855 42 4200 500 8680 10 1 8499289 1183 6.76 2.02 12 0.13 2060.00 6881.00 27500 20240222 -49.38 12200 20241113 14.10 16940 -17.83 20250207 13110 6.18 20250120 23450 -40.64 20240313 12200 14.10 20241113 4.27 N 418470 500 42 억 407227 N N 0 N 00 N
9 20250306 091210 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14050 40 2 0.29 56263460 3975 7.75 14290 14290 14030 18210 9810 14010 14154.33 4.79 0 -2586 14510 14260 13980 13730 13450 14385 13855 42 4200 500 8680 10 1 8499289 1194 6.82 2.04 12 0.05 2060.00 6881.00 27500 20240222 -48.91 12200 20241113 15.16 16940 -17.06 20250207 13110 7.17 20250120 23450 -40.09 20240313 12200 15.16 20241113 4.27 N 418470 500 42 억 407227 N N 0 N 00 N
10 20250305 161150 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14010 330 2 2.41 716589050 51134 52.01 13700 14230 13700 17780 9580 13680 14013.95 4.66 0 11713 14480 14080 13840 13440 13200 13960 13320 42 4100 500 8480 10 1 8499289 1191 6.80 2.04 12 0.60 2060.00 6881.00 28250 20240221 -50.41 12200 20241113 14.84 16940 -17.30 20250207 13110 6.86 20250120 23450 -40.26 20240313 12200 14.84 20241113 4.42 N 418470 500 42 억 395890 N N 16 N 00 N
11 20250305 151157 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14040 360 2 2.63 705238750 50325 51.18 13700 14230 13700 17780 9580 13680 14013.69 4.66 0 11739 14480 14080 13840 13440 13200 13960 13320 42 4100 500 8480 10 1 8499289 1193 6.82 2.04 12 0.59 2060.00 6881.00 28250 20240221 -50.30 12200 20241113 15.08 16940 -17.12 20250207 13110 7.09 20250120 23450 -40.13 20240313 12200 15.08 20241113 4.42 N 418470 500 42 억 395890 N N 16 N 00 N
12 20250305 141157 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13990 310 2 2.27 629633020 44918 45.69 13700 14230 13700 17780 9580 13680 14017.39 4.66 0 9885 14480 14080 13840 13440 13200 13960 13320 42 4100 500 8480 10 1 8499289 1189 6.79 2.03 12 0.53 2060.00 6881.00 28250 20240221 -50.48 12200 20241113 14.67 16940 -17.41 20250207 13110 6.71 20250120 23450 -40.34 20240313 12200 14.67 20241113 4.42 N 418470 500 42 억 395890 N N 16 N 00 N